Oslo - Delayed Quote
NOK
Stolt-Nielsen Limited (SNI.OL)
334.50
+2.50
(+0.75%)
At close: 4:25:25 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
335.00
338.50
330.00
334.50
334.50
34,042
Nov 2, 2026
338.00
345.00
332.00
332.00
332.00
37,388
Oct 30, 2026
343.50
346.50
338.00
338.50
338.50
16,261
Oct 29, 2026
347.00
353.00
342.50
342.50
342.50
21,876
Oct 28, 2026
350.00
355.00
344.00
348.50
348.50
17,823
Oct 27, 2026
341.00
348.00
340.00
345.00
345.00
26,847
Oct 26, 2026
328.00
342.00
327.50
341.50
341.50
36,580
Oct 23, 2026
337.00
337.00
323.00
329.00
329.00
47,053
Oct 22, 2026
350.50
350.50
336.50
336.50
336.50
19,139
Oct 21, 2026
348.50
352.00
344.50
350.50
350.50
38,862
Oct 20, 2026
352.00
352.00
341.50
348.50
348.50
25,441
Oct 19, 2026
353.00
357.00
349.00
352.50
352.50
18,598
Oct 16, 2026
352.00
359.50
349.50
353.00
353.00
25,897
Oct 15, 2026
359.50
360.50
347.00
355.00
355.00
98,534
Oct 14, 2026
365.00
372.50
361.00
361.50
361.50
24,552
Oct 13, 2026
360.50
366.00
358.50
365.00
365.00
26,693
Oct 12, 2026
356.00
362.00
353.50
362.00
362.00
30,099
Oct 9, 2026
358.00
358.00
349.50
356.50
356.50
22,838
Oct 8, 2026
348.00
359.00
345.50
358.00
358.00
17,360
Oct 7, 2026
351.50
351.50
341.50
348.50
348.50
20,482
Oct 6, 2026
363.50
366.50
349.50
350.50
350.50
25,922
Oct 5, 2026
365.50
373.50
364.00
364.00
364.00
37,338
Oct 2, 2026
366.00
375.00
365.50
365.50
365.50
44,078
Oct 1, 2026
361.00
364.50
351.00
362.00
362.00
53,285
Sep 30, 2026
371.00
375.00
369.00
374.00
374.00
50,788
Sep 29, 2026
366.00
370.50
361.00
370.00
370.00
26,585
Sep 28, 2026
362.00
368.50
360.00
368.50
368.50
46,599
Sep 25, 2026
363.00
363.00
353.50
358.00
358.00
29,288
Sep 24, 2026
358.00
368.50
356.00
361.00
361.00
97,648
Sep 23, 2026
360.50
361.00
351.50
355.50
355.50
20,556
Sep 22, 2026
360.00
360.00
351.50
359.00
359.00
155,464
Sep 21, 2026
359.00
361.00
355.00
361.00
361.00
69,082
Sep 18, 2026
362.00
365.50
355.00
358.00
358.00
202,363
Sep 17, 2026
350.00
365.00
350.00
365.00
365.00
54,344
Sep 16, 2026
342.00
352.00
342.00
348.50
348.50
11,940
Sep 15, 2026
346.00
350.00
344.50
349.00
349.00
25,146
Sep 14, 2026
345.50
350.00
344.00
345.00
345.00
24,069
Sep 11, 2026
336.00
348.00
336.00
344.50
344.50
41,205
Sep 10, 2026
330.50
340.50
330.50
335.50
335.50
45,281
Sep 9, 2026
326.00
333.50
326.00
333.00
333.00
19,646
Sep 8, 2026
328.00
333.00
325.50
327.00
327.00
18,641
Sep 7, 2026
338.00
338.00
328.00
330.00
330.00
15,386
Sep 4, 2026
319.00
338.00
319.00
338.00
338.00
17,007
Sep 3, 2026
329.00
337.50
326.50
332.00
332.00
34,276
Sep 2, 2026
330.00
334.00
328.50
328.50
328.50
25,623
Sep 1, 2026
328.50
333.50
326.00
333.50
333.50
17,484
Aug 31, 2026
320.00
331.50
320.00
329.00
329.00
23,738
Aug 28, 2026
329.50
331.00
326.00
327.00
327.00
10,787
Aug 27, 2026
324.50
325.50
318.00
325.50
325.50
21,669
Aug 26, 2026
335.00
335.00
323.00
324.50
324.50
30,861
Aug 25, 2026
330.00
335.00
329.00
330.50
330.50
31,431
Aug 24, 2026
334.50
334.50
327.50
328.50
328.50
42,331
Aug 21, 2026
321.00
326.00
321.00
323.50
323.50
63,937
Aug 20, 2026
319.00
322.50
317.00
320.00
320.00
19,733
Aug 19, 2026
321.00
323.50
316.50
318.50
318.50
22,388
Aug 18, 2026
308.50
325.50
308.50
319.00
319.00
18,222
Aug 17, 2026
318.50
325.00
318.50
321.00
321.00
26,582
Aug 14, 2026
317.50
322.00
316.00
318.50
318.50
25,437
Aug 13, 2026
314.00
320.50
314.00
316.50
316.50
30,160
Aug 12, 2026
308.00
313.00
308.00
312.50
312.50
20,749
Aug 11, 2026
314.50
317.00
310.00
310.00
310.00
23,036
Aug 10, 2026
315.50
318.00
312.50
316.50
316.50
16,160
Aug 7, 2026
315.00
319.50
312.50
314.00
314.00
22,646
Aug 6, 2026
317.50
317.50
311.00
315.50
315.50
30,435
Aug 5, 2026
317.00
319.50
313.50
317.00
317.00
20,712
Aug 4, 2026
320.00
325.00
314.50
318.50
318.50
29,386
Aug 3, 2026
321.00
324.50
318.00
322.00
322.00
22,260
Jul 31, 2026
314.00
321.00
314.00
318.00
318.00
36,624
Jul 30, 2026
317.50
323.00
313.50
314.00
314.00
23,059
Jul 29, 2026
319.00
325.00
316.50
316.50
316.50
24,859
Jul 28, 2026
315.00
320.50
311.50
319.50
319.50
117,710
Jul 27, 2026
328.50
330.00
315.00
315.00
315.00
31,518
Jul 24, 2026
320.00
329.00
319.00
328.50
328.50
21,084
Jul 23, 2026
318.50
323.00
318.50
319.50
319.50
18,406
Jul 22, 2026
319.00
322.50
317.00
318.00
318.00
13,224
Jul 21, 2026
317.00
321.00
315.00
320.00
320.00
10,830
Jul 20, 2026
317.50
318.00
309.50
318.00
318.00
11,635
Jul 17, 2026
329.00
329.00
316.00
318.00
318.00
21,547
Jul 16, 2026
323.50
327.50
323.00
324.50
324.50
15,372
Jul 15, 2026
328.50
330.00
322.50
324.00
324.00
15,578
Jul 14, 2026
328.50
328.50
325.50
326.00
326.00
20,621
Jul 13, 2026
320.50
331.50
320.50
325.00
325.00
48,052
Jul 10, 2026
308.50
325.00
308.50
323.00
323.00
90,542
Jul 9, 2026
295.00
308.00
294.00
299.50
299.50
62,512
Jul 8, 2026
292.00
308.00
292.00
304.00
304.00
57,617
Jul 7, 2026
291.00
291.00
288.00
288.50
288.50
17,148
Jul 6, 2026
293.50
295.50
285.50
289.50
289.50
36,351
Jul 3, 2026
295.00
297.50
289.00
294.00
294.00
24,269
Jul 2, 2026
283.00
294.50
283.00
293.00
293.00
30,167
Jul 1, 2026
291.50
291.50
281.50
281.50
281.50
45,670
Jun 30, 2026
296.00
299.00
290.00
291.50
291.50
34,453
Jun 29, 2026
298.50
300.00
293.00
296.50
296.50
21,753
Jun 26, 2026
305.50
310.00
298.00
298.00
298.00
29,992
Jun 25, 2026
310.50
312.00
304.50
310.50
310.50
33,985
Jun 24, 2026
313.00
319.50
310.00
310.00
310.00
42,436
Jun 23, 2026
310.00
313.50
306.00
313.00
313.00
32,540
Jun 22, 2026
296.00
310.00
296.00
310.00
310.00
28,407
Jun 19, 2026
300.00
301.00
298.50
300.50
300.50
20,515
Jun 18, 2026
302.50
302.50
295.00
296.00
296.00
33,722
Jun 17, 2026
304.50
305.50
302.00
302.50
302.50
25,262
Jun 16, 2026
303.50
313.50
303.50
304.50
304.50
36,130
Jun 15, 2026
315.00
316.50
304.00
304.50
304.50
41,834
Jun 12, 2026
311.00
314.50
307.50
311.50
311.50
29,817
Jun 11, 2026
309.50
315.50
309.00
315.00
315.00
45,230
Jun 10, 2026
305.00
310.50
301.00
310.50
310.50
29,672
Jun 9, 2026
303.00
309.00
302.50
309.00
309.00
45,262
Jun 8, 2026
304.50
308.50
303.50
305.50
305.50
35,615
Jun 5, 2026
301.00
308.50
301.00
308.50
308.50
28,283
Jun 4, 2026
309.50
309.50
299.50
306.50
306.50
29,866
Jun 3, 2026
295.00
303.50
293.00
303.50
303.50
27,843
Jun 2, 2026
296.00
298.00
293.50
294.50
294.50
31,913
Jun 1, 2026
291.50
296.50
291.00
296.50
296.50
29,281
May 29, 2026
293.50
294.00
285.50
293.50
293.50
122,840
May 28, 2026
298.00
299.00
292.00
293.00
293.00
46,949
May 27, 2026
304.50
307.50
297.00
297.00
297.00
38,602
May 26, 2026
306.00
309.00
304.50
304.50
304.50
28,335
May 22, 2026
304.00
317.00
304.00
307.00
307.00
46,620
May 21, 2026
315.00
322.50
313.50
319.00
319.00
32,684
May 20, 2026
315.00
315.50
311.00
315.50
315.50
48,324
May 19, 2026
304.00
316.00
304.00
313.00
313.00
42,183
May 18, 2026
304.00
309.50
302.50
309.00
309.00
24,624
May 15, 2026
305.00
307.50
302.00
306.00
306.00
42,423
May 13, 2026
303.00
309.50
302.00
303.00
303.00
29,856
May 12, 2026
300.50
306.00
300.50
304.00
304.00
36,896
May 11, 2026
304.00
311.50
302.00
302.00
302.00
51,789
May 8, 2026
298.00
308.00
298.00
304.00
304.00
54,117
May 7, 2026
303.50
306.00
299.00
301.00
301.00
56,496
May 6, 2026
306.00
312.50
302.00
302.00
302.00
67,572
May 5, 2026
300.00
306.00
297.00
304.50
304.50
59,309
May 4, 2026
303.00
305.00
301.50
304.00
304.00
27,272
Apr 30, 2026
300.00
302.50
299.00
302.00
302.00
52,138
Apr 29, 2026
300.50
308.50
299.50
301.50
301.50
65,888
Apr 28, 2026
300.50
302.00
293.00
300.50
300.50
35,373
Apr 27, 2026
295.00
297.00
292.00
293.00
293.00
25,458
Apr 24, 2026
295.00
296.00
293.00
293.00
293.00
18,144
Apr 23, 2026
289.50
299.50
289.50
296.50
296.50
67,065
Apr 22, 2026
293.50
294.50
282.50
284.00
284.00
71,734
Apr 21, 2026
9.2877
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
295.00
299.00
293.50
293.50
293.50
45,081
Apr 20, 2026
307.00
308.50
301.50
303.00
302.00
43,998
Apr 17, 2026
304.00
311.00
304.00
308.50
307.48
45,558
Apr 16, 2026
304.50
308.50
301.50
303.50
302.50
94,389
Apr 15, 2026
309.00
309.00
300.50
303.00
302.00
56,489
Apr 14, 2026
306.00
310.00
300.50
302.50
301.50
95,911
Apr 13, 2026
309.00
314.00
306.00
306.00
304.99
57,722
Apr 10, 2026
321.00
322.50
309.00
309.00
307.98
81,601
Apr 9, 2026
338.00
341.00
318.50
322.00
320.94
164,657
Apr 8, 2026
341.50
341.50
332.50
336.00
334.89
63,130
Apr 7, 2026
336.00
347.50
334.50
338.00
336.88
89,281
Apr 1, 2026
332.50
336.00
330.00
332.50
331.40
25,042
Mar 31, 2026
323.50
333.50
319.50
333.50
332.40
62,669
Mar 30, 2026
314.00
325.00
312.50
325.00
323.93
40,766
Mar 27, 2026
322.00
322.00
316.50
318.50
317.45
40,617
Mar 26, 2026
321.50
322.50
315.00
322.50
321.44
65,010
Mar 25, 2026
321.50
323.00
313.00
317.00
315.95
92,158
Mar 24, 2026
302.00
319.00
300.50
315.00
313.96
105,145
Mar 23, 2026
309.50
311.00
292.00
303.00
302.00
167,057
Mar 20, 2026
331.00
331.00
316.50
320.50
319.44
173,379
Mar 19, 2026
330.50
330.50
324.00
329.00
327.91
48,530
Mar 18, 2026
322.00
336.00
322.00
333.00
331.90
40,959
Mar 17, 2026
315.50
321.50
315.00
320.50
319.44
55,846
Mar 16, 2026
312.00
318.50
311.00
316.00
314.96
84,227
Mar 13, 2026
329.00
329.00
312.50
313.50
312.47
82,219
Mar 12, 2026
333.00
334.50
328.00
330.50
329.41
46,269
Mar 11, 2026
340.00
341.00
332.00
335.50
334.39
87,910
Mar 10, 2026
334.00
345.00
328.00
342.00
340.87
70,761
Mar 9, 2026
322.00
336.00
320.00
334.00
332.90
75,284
Mar 6, 2026
332.00
332.00
322.50
326.00
324.92
57,252
Mar 5, 2026
340.00
341.00
331.50
332.00
330.90
48,508
Mar 4, 2026
340.00
343.50
335.50
339.50
338.38
77,462
Mar 3, 2026
342.50
345.00
336.50
341.50
340.37
99,132
Mar 2, 2026
344.50
351.00
339.00
341.50
340.37
158,162
Feb 27, 2026
331.50
337.50
329.00
337.00
335.89
67,483
Feb 26, 2026
324.50
333.50
324.50
331.00
329.91
73,589
Feb 25, 2026
325.50
328.00
323.50
324.00
322.93
34,413
Feb 24, 2026
315.00
328.00
314.50
326.00
324.92
94,554
Feb 23, 2026
318.00
319.00
313.00
315.00
313.96
49,733
Feb 20, 2026
318.00
319.50
315.00
319.50
318.45
89,285
Feb 19, 2026
314.00
317.50
310.50
317.50
316.45
55,668
Feb 18, 2026
306.50
313.50
306.50
313.50
312.47
62,503
Feb 17, 2026
309.50
309.50
302.50
306.00
304.99
39,725
Feb 16, 2026
306.50
310.00
306.00
310.00
308.98
75,936
Feb 13, 2026
303.50
306.00
296.50
306.00
304.99
55,905
Feb 12, 2026
305.50
309.50
303.50
303.50
302.50
83,804
Feb 11, 2026
302.00
306.00
301.50
304.50
303.50
75,789
Feb 10, 2026
305.00
305.00
302.50
304.00
303.00
42,507
Feb 9, 2026
300.00
304.50
299.00
302.50
301.50
55,351
Feb 6, 2026
297.00
299.50
294.50
298.00
297.02
52,775
Feb 5, 2026
291.50
299.50
290.00
298.00
297.02
77,658
Feb 4, 2026
298.00
298.00
289.50
293.00
292.03
66,575
Feb 3, 2026
300.00
304.00
296.50
297.50
296.52
76,562
Feb 2, 2026
299.00
303.00
294.00
303.00
302.00
129,078
Jan 30, 2026
295.50
303.00
293.00
302.50
301.50
167,073
Jan 29, 2026
312.50
315.00
299.00
299.00
298.01
296,099
Jan 28, 2026
314.50
322.50
305.00
318.00
316.95
212,578
Jan 27, 2026
342.00
345.00
337.50
340.50
339.38
58,467
Jan 26, 2026
344.50
345.50
342.00
342.00
340.87
32,850
Jan 23, 2026
349.50
349.50
337.00
346.00
344.86
76,730
Jan 22, 2026
347.50
353.50
347.00
349.50
348.35
65,963
Jan 21, 2026
346.50
346.50
337.50
341.00
339.87
105,496
Jan 20, 2026
344.50
348.00
341.00
347.50
346.35
39,993
Jan 19, 2026
350.00
350.00
336.00
343.50
342.37
70,230
Jan 16, 2026
336.00
355.00
336.00
355.00
353.83
119,192
Jan 15, 2026
347.50
347.50
332.50
334.00
332.90
37,644
Jan 14, 2026
347.00
347.50
341.00
344.00
342.86
36,437
Jan 13, 2026
335.50
345.50
333.00
344.50
343.36
32,004
Jan 12, 2026
337.00
337.50
331.50
334.50
333.40
20,925
Jan 9, 2026
344.00
346.50
337.00
337.00
335.89
45,290
Jan 8, 2026
329.50
344.00
329.50
340.00
338.88
81,372
Jan 7, 2026
318.00
330.00
316.00
330.00
328.91
73,440
Jan 6, 2026
318.50
320.00
316.00
316.50
315.46
46,284
Jan 5, 2026
321.00
323.00
314.50
318.50
317.45
32,802
Jan 2, 2026
324.50
324.50
318.00
318.00
316.95
30,026
Dec 30, 2025
320.00
326.00
319.50
326.00
324.92
101,581
Dec 29, 2025
316.50
322.00
315.00
322.00
320.94
42,426
Dec 23, 2025
315.50
317.50
310.00
316.50
315.46
72,067
Dec 22, 2025
328.00
329.50
313.50
315.50
314.46
73,020
Dec 19, 2025
330.00
330.50
325.00
328.00
326.92
151,766
Dec 18, 2025
328.00
335.50
328.00
331.50
330.41
30,192
Dec 17, 2025
331.00
333.50
329.00
330.50
329.41
29,358
Dec 16, 2025
328.00
332.00
325.00
331.00
329.91
36,979
Dec 15, 2025
336.50
336.50
328.50
329.50
328.41
44,355
Dec 12, 2025
338.00
340.00
333.00
333.00
331.90
44,090
Dec 11, 2025
338.00
343.50
337.00
340.50
339.38
32,554
Dec 10, 2025
341.00
342.00
337.50
337.50
336.39
38,546
Dec 9, 2025
347.00
347.50
341.00
341.00
339.87
44,439
Dec 8, 2025
336.50
348.50
336.50
347.00
345.85
155,207
Dec 5, 2025
339.50
340.50
335.00
335.00
333.89
49,074
Dec 4, 2025
340.00
342.00
334.00
336.50
335.39
161,376
Dec 3, 2025
334.50
344.50
333.50
336.00
334.89
159,182
Dec 2, 2025
344.00
344.00
330.00
333.00
331.90
127,651
Dec 1, 2025
340.50
343.50
335.50
343.00
341.87
190,942
Nov 28, 2025
340.00
341.00
337.50
340.00
338.88
29,117
Nov 27, 2025
331.00
342.00
331.00
339.50
338.38
25,606
Nov 26, 2025
337.00
343.00
336.00
339.00
337.88
31,326
Nov 25, 2025
336.50
342.00
332.50
336.50
335.39
51,699
Nov 24, 2025
332.00
336.50
327.00
334.00
332.90
110,926
Nov 21, 2025
339.00
339.00
330.00
336.50
335.39
45,927
Nov 20, 2025
342.50
345.00
335.00
344.00
342.86
24,865
Nov 19, 2025
9.2877
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
332.50
338.50
328.50
338.00
336.88
50,345
Nov 18, 2025
338.00
341.50
333.00
338.00
335.89
47,181
Nov 17, 2025
336.00
344.00
336.00
339.00
336.88
88,983
Nov 14, 2025
343.00
343.00
333.00
337.50
335.39
50,030
Nov 13, 2025
345.00
345.00
339.50
341.50
339.37
26,801
Nov 12, 2025
346.00
348.00
343.50
346.50
344.33
24,368
Nov 11, 2025
346.00
346.00
342.50
346.00
343.84
34,797
Nov 10, 2025
342.00
346.50
341.00
344.00
341.85
16,594
Nov 7, 2025
341.50
341.50
337.50
341.50
339.37
25,749
Nov 6, 2025
337.00
342.50
334.50
341.50
339.37
16,868
Nov 5, 2025
334.00
341.00
330.00
335.50
333.40
19,051
Nov 4, 2025
341.00
341.00
334.50
334.50
332.41
33,271
Nov 3, 2025
340.50
345.00
338.50
341.00
338.87
25,626
